Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.460 | 1.460 | 1.390 | 1.430 | 164,073 | -0.02(-1.38%) |
Jul 28, 2017 | 1.350 | 1.450 | 1.311 | 1.450 | 493,789 | +0.00(+0.00%) |
Jul 27, 2017 | 1.560 | 1.569 | 1.430 | 1.450 | 266,468 | -0.08(-5.23%) |
Jul 26, 2017 | 1.520 | 1.600 | 1.480 | 1.530 | 291,797 | +0.04(+2.68%) |
Jul 25, 2017 | 1.500 | 1.520 | 1.460 | 1.490 | 145,127 | +0.00(+0.00%) |
Jul 24, 2017 | 1.450 | 1.500 | 1.440 | 1.490 | 100,806 | +0.06(+4.20%) |
Jul 21, 2017 | 1.340 | 1.520 | 1.310 | 1.430 | 401,477 | +0.09(+6.72%) |
Jul 20, 2017 | 1.400 | 1.300 | 1.340 | 200,885 | -0.04(-2.90%) | |
Jul 19, 2017 | 1.380 | 1.420 | 1.330 | 1.380 | 271,009 | +0.01(+0.73%) |
Jul 18, 2017 | 1.440 | 1.480 | 1.325 | 1.370 | 358,855 | -0.08(-5.52%) |
Jul 17, 2017 | 1.640 | 1.750 | 1.410 | 1.450 | 990,131 | -0.17(-10.49%) |
Jul 14, 2017 | 1.600 | 1.658 | 1.561 | 1.620 | 352,442 | -0.02(-1.22%) |
Jul 13, 2017 | 1.520 | 1.660 | 1.520 | 1.640 | 886,255 | +0.12(+7.89%) |
Jul 12, 2017 | 1.470 | 1.550 | 1.460 | 1.520 | 399,895 | +0.06(+4.11%) |
Jul 11, 2017 | 1.430 | 1.460 | 1.370 | 1.460 | 181,966 | +0.06(+4.29%) |
Jul 10, 2017 | 1.420 | 1.460 | 1.380 | 1.400 | 214,189 | +0.02(+1.45%) |
Jul 07, 2017 | 1.330 | 1.400 | 1.270 | 1.380 | 304,209 | +0.05(+3.75%) |
Jul 06, 2017 | 1.400 | 1.405 | 1.330 | 1.330 | 209,509 | -0.10(-6.99%) |
Jul 05, 2017 | 1.450 | 1.540 | 1.350 | 1.430 | 621,412 | -0.03(-2.05%) |
Jul 03, 2017 | 1.250 | 1.500 | 1.250 | 1.460 | 1,339,118 | +0.23(+18.70%) |
Jun 30, 2017 | 1.220 | 1.270 | 1.150 | 1.230 | 270,914 | +0.04(+3.36%) |
Jun 29, 2017 | 1.240 | 1.300 | 1.150 | 1.190 | 417,395 | -0.03(-2.46%) |
Jun 28, 2017 | 1.140 | 1.240 | 1.140 | 1.220 | 1,103,934 | +0.12(+10.91%) |
Jun 27, 2017 | 1.130 | 1.150 | 1.080 | 1.100 | 363,896 | +0.00(+0.00%) |
Jun 26, 2017 | 1.100 | 1.180 | 1.100 | 1.100 | 273,798 | +0.03(+2.80%) |
Jun 23, 2017 | 1.160 | 1.160 | 1.070 | 1.070 | 322,112 | -0.08(-6.96%) |
Jun 22, 2017 | 1.200 | 1.200 | 1.120 | 1.150 | 239,500 | -0.02(-2.09%) |
Jun 21, 2017 | 1.120 | 1.220 | 1.120 | 1.175 | 111,263 | +0.04(+3.94%) |
Jun 20, 2017 | 1.170 | 1.170 | 1.090 | 1.130 | 369,608 | +0.00(+0.01%) |
Jun 19, 2017 | 1.260 | 1.260 | 1.121 | 1.130 | 384,977 | -0.07(-5.83%) |
Jun 16, 2017 | 1.200 | 1.240 | 1.130 | 1.200 | 291,672 | +0.01(+0.84%) |
Jun 15, 2017 | 1.300 | 1.400 | 1.110 | 1.190 | 639,472 | -0.08(-6.30%) |
Jun 14, 2017 | 1.430 | 1.430 | 1.150 | 1.270 | 1,464,404 | -0.29(-18.59%) |
Jun 13, 2017 | 1.300 | 1.700 | 1.250 | 1.560 | 2,285,233 | +0.28(+21.88%) |
Jun 12, 2017 | 1.200 | 1.300 | 1.170 | 1.280 | 604,625 | +0.06(+4.92%) |
Jun 09, 2017 | 1.090 | 1.250 | 1.090 | 1.220 | 875,572 | +0.12(+10.91%) |
Jun 08, 2017 | 1.130 | 1.130 | 1.080 | 1.100 | 149,234 | -0.03(-2.65%) |
Jun 07, 2017 | 1.050 | 1.130 | 1.040 | 1.130 | 335,103 | +0.10(+9.71%) |
Jun 06, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 62,316 | +0.00(+0.00%) |
Jun 05, 2017 | 1.020 | 1.060 | 1.020 | 1.030 | 29,797 | +0.01(+0.98%) |
Jun 02, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 56,796 | -0.02(-1.92%) |
Jun 01, 2017 | 1.010 | 1.040 | 1.000 | 1.040 | 29,755 | +0.01(+0.97%) |
May 31, 2017 | 1.040 | 1.040 | 1.000 | 1.030 | 122,644 | -0.01(-0.96%) |
May 30, 2017 | 1.030 | 1.060 | 1.010 | 1.040 | 577,711 | +0.00(+0.00%) |
May 26, 2017 | 1.042 | 1.050 | 1.030 | 1.040 | 116,811 | +0.02(+1.96%) |
May 25, 2017 | 1.070 | 1.070 | 1.010 | 1.020 | 125,533 | -0.03(-2.86%) |
May 24, 2017 | 1.000 | 1.070 | 1.000 | 1.050 | 157,277 | +0.03(+2.94%) |
May 23, 2017 | 1.050 | 1.051 | 1.000 | 1.020 | 196,884 | -0.03(-2.86%) |
May 22, 2017 | 1.050 | 1.070 | 1.020 | 1.050 | 157,183 | -0.02(-1.87%) |
May 19, 2017 | 1.060 | 1.100 | 1.040 | 1.070 | 62,498 | -0.01(-0.93%) |
May 18, 2017 | 1.060 | 1.080 | 1.010 | 1.080 | 189,340 | +0.03(+2.86%) |
May 17, 2017 | 1.100 | 1.100 | 1.030 | 1.050 | 88,093 | -0.04(-3.67%) |
May 16, 2017 | 1.070 | 1.110 | 1.020 | 1.090 | 327,324 | +0.01(+0.93%) |
May 15, 2017 | 1.170 | 1.170 | 1.060 | 1.080 | 252,961 | +0.00(+0.00%) |
May 12, 2017 | 1.120 | 1.130 | 1.010 | 1.080 | 405,406 | -0.02(-1.82%) |
May 11, 2017 | 1.200 | 1.200 | 1.060 | 1.100 | 569,350 | -0.10(-8.33%) |
May 10, 2017 | 1.200 | 1.220 | 1.150 | 1.200 | 292,052 | -0.04(-3.23%) |
May 09, 2017 | 1.270 | 1.280 | 1.110 | 1.240 | 577,468 | -0.04(-3.13%) |
May 08, 2017 | 1.320 | 1.320 | 1.217 | 1.280 | 984,589 | +0.03(+2.40%) |
May 05, 2017 | 1.250 | 1.280 | 1.180 | 1.250 | 1,240,892 | -0.05(-3.85%) |
May 04, 2017 | 1.150 | 1.300 | 1.110 | 1.300 | 4,214,535 | +0.25(+23.81%) |
May 03, 2017 | 1.050 | 1.090 | 0.9900 | 1.050 | 1,072,384 | +0.11(+11.48%) |
May 02, 2017 | 0.9730 | 0.9730 | 0.9001 | 0.9419 | 415,352 | +0.04(+4.65%) |